柳工 sz.000528
9.16
+0.77%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.22 | 11.25 | 11.05 | 11.07 | -1.42% | 5.01 | 2.22% |
| 2025-08-18 | 11.31 | 11.31 | 11.11 | 11.23 | -0.53% | 6.62 | 2.92% |
| 2025-08-15 | 11.25 | 11.39 | 11.22 | 11.29 | +0.27% | 6.82 | 2.98% |
| 2025-08-14 | 11.41 | 11.53 | 11.25 | 11.26 | -1.75% | 5.82 | 2.52% |
| 2025-08-13 | 11.51 | 11.58 | 11.41 | 11.46 | +0.09% | 6.72 | 2.89% |
| 2025-08-12 | 11.44 | 11.52 | 11.37 | 11.45 | 0.00% | 4.57 | 1.97% |
| 2025-08-11 | 11.64 | 11.65 | 11.42 | 11.45 | -1.12% | 6.95 | 2.98% |
| 2025-08-08 | 11.30 | 11.80 | 11.26 | 11.58 | +1.85% | 13.16 | 5.59% |
| 2025-08-07 | 11.04 | 11.49 | 10.85 | 11.37 | +3.65% | 11.52 | 5.07% |
| 2025-08-06 | 10.96 | 11.06 | 10.95 | 10.97 | +0.18% | 3.81 | 1.71% |
| 2025-08-05 | 11.01 | 11.05 | 10.90 | 10.95 | -0.64% | 4.64 | 2.09% |
| 2025-08-04 | 10.71 | 11.05 | 10.68 | 11.02 | +2.23% | 5.91 | 2.66% |
| 2025-08-01 | 10.74 | 10.81 | 10.64 | 10.78 | +0.75% | 5.08 | 2.35% |
| 2025-07-31 | 10.92 | 11.06 | 10.64 | 10.70 | -2.90% | 7.91 | 3.63% |
| 2025-07-30 | 11.16 | 11.35 | 11.00 | 11.02 | -2.31% | 7.18 | 3.20% |
| 2025-07-29 | 11.08 | 11.32 | 10.95 | 11.28 | +1.17% | 11.71 | 5.21% |
| 2025-07-28 | 11.08 | 11.22 | 10.92 | 11.15 | 0.00% | 11.50 | 5.16% |
| 2025-07-25 | 11.57 | 11.65 | 11.07 | 11.15 | -3.63% | 14.63 | 6.46% |
| 2025-07-24 | 11.66 | 11.95 | 11.38 | 11.57 | -0.77% | 18.19 | 7.73% |
| 2025-07-23 | 12.57 | 13.02 | 11.50 | 11.66 | -2.51% | 36.45 | 14.71% |